CTCP Chứng khoán VIX (vix)

12.60
-0.65
(-4.91%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2026-08-12) 		0.18 1.33% 790,600,500 17,502,198 0
12.48
14.35
13.25
2 tháng
(2026-07-13) 		-0.15 -1.09% 1,836,120,800 -8,214,024 0
11.19
14.35
13.25
3 tháng
(2026-06-15) 		-2.96 -17.67% 2,464,832,100 -18,457,283 0
11.19
17.14
13.25
6 tháng
(2026-03-16) 		-1.63 -10.56% 4,797,531,000 -11,021,188 -84.1
11.19
18.43
13.25
12 tháng
(2025-09-16) 		-16.76 -54.85% 9,840,654,000 -71,589,488 -1,602.5
11.19
31.85
13.25
24 tháng
(2024-09-23) 		5.11 58.73% 18,447,106,300 30,454,829 -1,106.3
6.92
31.85
13.25
36 tháng
(2023-09-27) 		3.66 36.09% 24,920,403,600 1,054,565 -1,426.7
6.92
31.85
13.25
60 tháng
(2021-10-07) 		7.18 108.50% 30,840,015,200 26,346,633 -1,043.6
2.82
31.85
13.25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/06/2013
0.69
 46,500 0.67 0.71 0.69 0 0 0
20/06/2013
0.67
 0 0.67 0.67 0.67 0 0 0
19/06/2013
0.67
 0 0.67 0.67 0.67 0 0 0
18/06/2013
0.67
 0 0.67 0.67 0.67 0 0 0
17/06/2013
0.67
 16,200 0.67 0.67 0.67 0 0 0
14/06/2013
0.67
 10,500 0.67 0.72 0.66 0 0 0
13/06/2013
0.67
 4,900 0.62 0.67 0.67 0 0 0
12/06/2013
0.62
 0 0.62 0.62 0.62 0 0 0
11/06/2013
0.62
 11,000 0.58 0.62 0.58 0 0 0
10/06/2013
0.58
 500 0.57 0.58 0.58 0 0 0
07/06/2013
0.57
 1,900 0.56 0.57 0.57 0 0 0
06/06/2013
0.56
 900 0.52 0.56 0.54 0 0 0
05/06/2013
0.52
 500 0.51 0.52 0.52 0 0 0
04/06/2013
0.51
 0 0.51 0.51 0.51 0 0 0
03/06/2013
0.51
 3,900 0.51 0.55 0.51 0 0 0
31/05/2013
0.51
 200 0.57 0.57 0.51 0 0 0
30/05/2013
0.57
 0 0.57 0.57 0.57 0 0 0
29/05/2013
0.57
 0 0.57 0.57 0.57 0 0 0
28/05/2013
0.57
 1,000 0.57 0.57 0.57 0 0 0
27/05/2013
0.57
 0 0.57 0.57 0.57 0 0 0
24/05/2013
0.57
 0 0.57 0.57 0.57 0 0 0
23/05/2013
0.57
 0 0.57 0.57 0.57 0 0 0
22/05/2013
0.57
 100 0.63 0.63 0.57 0 0 0
21/05/2013
0.63
 0 0.63 0.63 0.63 0 0 0
20/05/2013
0.63
 0 0.63 0.63 0.63 0 0 0
17/05/2013
0.63
 0 0.63 0.63 0.63 0 0 0
16/05/2013
0.63
 100 0.69 0.69 0.63 0 0 0
15/05/2013
0.69
 0 0.69 0.69 0.69 0 0 0
14/05/2013
0.69
 100 0.77 0.77 0.69 0 0 0
13/05/2013
0.77
 0 0.77 0.77 0.77 0 0 0
10/05/2013
0.77
 0 0.77 0.77 0.77 0 0 0
09/05/2013
0.77
 0 0.77 0.77 0.77 0 0 0
08/05/2013
0.77
 0 0.77 0.77 0.77 0 0 0
07/05/2013
0.77
 0 0.77 0.77 0.77 0 0 0
06/05/2013
0.77
 0 0.77 0.77 0.77 0 0 0
03/05/2013
0.77
 0 0.77 0.77 0.77 0 0 0
02/05/2013
0.77
 0 0.77 0.77 0.77 0 0 0
26/04/2013
0.77
 0 0.77 0.77 0.77 0 0 0
25/04/2013
0.77
 0 0.77 0.77 0.77 0 0 0
24/04/2013
0.77
 0 0.77 0.77 0.77 0 0 0
23/04/2013
0.77
 0 0.77 0.77 0.77 0 0 0
22/04/2013
0.77
 0 0.77 0.77 0.77 0 0 0
18/04/2013
0.77
 0 0.77 0.77 0.77 0 0 0
17/04/2013
0.77
 0 0.77 0.77 0.77 0 0 0
16/04/2013
0.77
 0 0.77 0.77 0.77 0 0 0
15/04/2013
0.77
 0 0.77 0.77 0.77 0 0 0
12/04/2013
0.77
 0 0.77 0.77 0.77 0 0 0
11/04/2013
0.77
 0 0.77 0.77 0.77 0 0 0
10/04/2013
0.77
 0 0.77 0.77 0.77 0 0 0
09/04/2013
0.77
 0 0.77 0.77 0.77 0 0 0
08/04/2013
0.77
 600 0.74 0.77 0.73 0 0 0
05/04/2013
0.74
 0 0.74 0.74 0.74 0 0 0
04/04/2013
0.74
 400 0.69 0.74 0.69 0 0 0
03/04/2013
0.69
 0 0.69 0.69 0.69 0 0 0
02/04/2013
0.69
 0 0.69 0.69 0.69 0 0 0
01/04/2013
0.69
 100 0.72 0.72 0.69 0 0 0
29/03/2013
0.72
 100 0.72 0.72 0.72 0 0 0
28/03/2013
0.72
 0 0.72 0.72 0.72 0 0 0
27/03/2013
0.72
 0 0.72 0.72 0.72 0 0 0
26/03/2013
0.72
 0 0.72 0.72 0.72 0 0 0
25/03/2013
0.72
 0 0.72 0.72 0.72 0 0 0
22/03/2013
0.72
 0 0.72 0.72 0.72 0 0 0
21/03/2013
0.72
 100 0.70 0.72 0.72 0 0 0
20/03/2013
0.70
 300 0.72 0.72 0.66 0 0 0
19/03/2013
0.72
 0 0.72 0.72 0.72 0 0 0
18/03/2013
0.72
 12,700 0.71 0.72 0.71 0 0 0
15/03/2013
0.71
 0 0.71 0.71 0.71 0 0 0
14/03/2013
0.71
 0 0.71 0.71 0.71 0 0 0
13/03/2013
0.71
 100 0.76 0.76 0.71 0 0 0
12/03/2013
0.76
 0 0.76 0.76 0.76 0 0 0
11/03/2013
0.76
 0 0.76 0.76 0.76 0 0 0
08/03/2013
0.76
 500 0.78 0.78 0.76 0 0 0
07/03/2013
0.78
 0 0.78 0.78 0.78 0 0 0
06/03/2013
0.78
 11,100 0.77 0.78 0.78 0 0 0
05/03/2013
0.77
 0 0.77 0.77 0.77 0 0 0
04/03/2013
0.77
 500 0.73 0.77 0.77 0 0 0
01/03/2013
0.73
 100 0.80 0.80 0.73 0 0 0
28/02/2013
0.80
 200 0.78 0.80 0.80 0 0 0
27/02/2013
0.78
 0 0.78 0.78 0.78 0 0 0
26/02/2013
0.78
 0 0.78 0.78 0.78 0 0 0
25/02/2013
0.78
 0 0.78 0.78 0.78 0 0 0
22/02/2013
0.78
 200 0.77 0.78 0.78 0 0 0
21/02/2013
0.77
 3,900 0.78 0.78 0.72 0 0 0
20/02/2013
0.78
 3,300 0.78 0.78 0.72 0 0 0
19/02/2013
0.78
 0 0.78 0.78 0.78 0 0 0
18/02/2013
0.78
 2,000 0.81 0.81 0.78 0 0 0
08/02/2013
0.81
 0 0.81 0.81 0.81 0 0 0
07/02/2013
0.81
 0 0.81 0.81 0.81 0 0 0
06/02/2013
0.81
 0 0.81 0.81 0.81 0 0 0
05/02/2013
0.81
 0 0.81 0.81 0.81 0 0 0
04/02/2013
0.81
 0 0.81 0.81 0.81 0 0 0
01/02/2013
0.81
 0 0.81 0.81 0.81 0 0 0
31/01/2013
0.81
 3,000 0.82 0.82 0.81 0 0 0
30/01/2013
0.82
 0 0.82 0.82 0.82 0 0 0
29/01/2013
0.82
 0 0.82 0.82 0.82 0 0 0
28/01/2013
0.82
 0 0.83 0.82 0.82 0 0 0
25/01/2013
0.83
 21,900 0.81 0.83 0.73 0 0 0
24/01/2013
0.81
 7,200 0.78 0.81 0.80 0 0 0
23/01/2013
0.78
 2,300 0.80 0.80 0.74 0 0 0
22/01/2013
0.80
 28,100 0.82 0.82 0.74 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |